15,100€
1,34%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 27,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 800,00 |
| 27.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 4,00 |
| 26.05.2026 | 15,10 | 15,10 | 14,60 | 14,80 | -1,99% | 500,00 |
| 25.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 67,00 |
| 22.05.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 669,00 |
| 21.05.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 4,08% | 3.998,00 |
| 20.05.2026 | 13,70 | 14,70 | 13,70 | 14,70 | 5,00% | 99,00 |
| 19.05.2026 | 14,00 | 14,00 | 13,70 | 14,00 | 3,70% | 41,00 |
| 18.05.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -6,90% | 808,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | 450,00 |
| 14.05.2026 | 15,40 | 15,40 | 14,90 | 15,20 | 7,04% | 1.866,00 |
| 13.05.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | 348,00 |
| 12.05.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -3,36% | 720,00 |
| 11.05.2026 | 14,30 | 15,00 | 14,20 | 14,90 | 4,20% | 244,00 |
| 08.05.2026 | 14,70 | 14,70 | 14,00 | 14,30 | -2,05% | 3.465,00 |
| 07.05.2026 | 14,70 | 15,00 | 14,40 | 14,60 | -2,01% | 910,00 |
| 06.05.2026 | 15,50 | 16,20 | 14,70 | 14,90 | -6,29% | 2.773,00 |
| 05.05.2026 | 12,90 | 20,40 | 12,90 | 15,90 | 32,50% | 19.848,00 |
| 04.05.2026 | 11,60 | 12,00 | 11,30 | 12,00 | 5,26% | 772,00 |
| 30.04.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,88% | 1.117,00 |
| 29.04.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -0,88% | 655,00 |
| 28.04.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -3,39% | 108,00 |
| 27.04.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 2.854,00 |
| 24.04.2026 | 12,30 | 12,30 | 11,70 | 11,80 | -2,88% | 800,00 |
| 23.04.2026 | 12,15 | 12,35 | 11,95 | 12,15 | -0,41% | - |
| 22.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 9,00 |
| 21.04.2026 | 12,60 | 12,70 | 12,20 | 12,20 | -3,17% | 3.889,00 |
| 20.04.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 453,00 |
| 17.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 261,00 |
| 16.04.2026 | 12,80 | 12,80 | 12,50 | 12,60 | 0,00% | 792,00 |
| 15.04.2026 | 12,70 | 12,80 | 12,60 | 12,60 | -1,56% | 1.740,00 |
| 14.04.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 0,79% | 452,00 |
| 13.04.2026 | 12,50 | 13,00 | 12,40 | 12,70 | 0,79% | 532,00 |
| 10.04.2026 | 13,30 | 13,30 | 12,60 | 12,60 | -4,55% | 215,00 |
| 09.04.2026 | 12,20 | 13,20 | 12,20 | 13,20 | 6,45% | 1.677,00 |
| 08.04.2026 | 12,40 | 12,60 | 11,80 | 12,40 | 2,48% | 2.952,00 |
| 07.04.2026 | 12,20 | 12,50 | 11,70 | 12,10 | -26,15% | 956,00 |
| 02.04.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -1,03% | 60,00 |
| 01.04.2026 | 17,00 | 17,54 | 16,51 | 16,56 | 0,33% | 937,00 |
| 31.03.2026 | 16,50 | 16,75 | 16,15 | 16,50 | 2,74% | 2.313,00 |
| 30.03.2026 | 17,58 | 18,00 | 14,00 | 16,06 | -33,65% | 1.752,00 |
| 27.03.2026 | 24,53 | 24,58 | 23,71 | 24,21 | -0,68% | - |
| 26.03.2026 | 24,44 | 24,60 | 23,86 | 24,37 | -0,18% | - |
| 25.03.2026 | 23,33 | 24,66 | 23,31 | 24,42 | 3,76% | - |
| 24.03.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 0,81% | 63,00 |
| 23.03.2026 | 23,03 | 23,34 | 23,03 | 23,34 | -2,91% | 80,00 |
| 20.03.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,48% | 100,00 |
| 19.03.2026 | 24,21 | 24,49 | 23,59 | 23,93 | -0,44% | - |
| 18.03.2026 | 24,90 | 25,90 | 23,48 | 24,03 | -3,65% | - |
| 17.03.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,24% | 1,00 |
| 16.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | 75,00 |
| 13.03.2026 | 24,69 | 26,01 | 24,64 | 25,06 | 0,60% | - |
| 12.03.2026 | 24,60 | 24,99 | 24,14 | 24,91 | 1,67% | - |
| 11.03.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,98% | 125,00 |
| 10.03.2026 | 25,65 | 25,87 | 25,00 | 25,00 | -3,31% | - |
| 09.03.2026 | 24,11 | 26,18 | 24,08 | 25,85 | 5,81% | - |
| 06.03.2026 | 24,93 | 25,19 | 24,02 | 24,43 | -1,63% | - |
| 05.03.2026 | 26,05 | 26,53 | 24,61 | 24,84 | -5,21% | - |
| 04.03.2026 | 25,14 | 26,39 | 24,74 | 26,20 | 3,68% | - |
| 03.03.2026 | 25,04 | 25,27 | 25,04 | 25,27 | 5,29% | 158,00 |
| 02.03.2026 | 24,37 | 24,37 | 23,60 | 24,00 | -4,95% | 1.002,00 |
| 27.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 7,17% | 1,00 |
| 26.02.2026 | 22,88 | 23,56 | 22,88 | 23,56 | -7,35% | 11,00 |
| 25.02.2026 | 25,37 | 25,43 | 25,37 | 25,43 | 2,46% | 322,00 |
| 24.02.2026 | 24,19 | 24,99 | 24,19 | 24,82 | 5,98% | 1.308,00 |
| 23.02.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -3,38% | 1,00 |
| 20.02.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 1,59% | 45,00 |
| 19.02.2026 | 23,78 | 24,29 | 23,34 | 23,86 | 0,46% | - |
| 18.02.2026 | 23,76 | 23,76 | 23,75 | 23,75 | -0,38% | 320,00 |
| 17.02.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,38% | 1,00 |
| 16.02.2026 | 23,93 | 23,93 | 23,93 | 23,93 | 0,76% | 20,00 |
| 13.02.2026 | 23,77 | 23,77 | 23,75 | 23,75 | -2,86% | 36,00 |
| 12.02.2026 | 25,42 | 25,52 | 23,95 | 24,45 | -3,59% | - |
| 11.02.2026 | 25,28 | 25,61 | 24,78 | 25,36 | 0,48% | - |
| 10.02.2026 | 25,23 | 25,24 | 25,23 | 25,24 | 1,61% | 2,00 |
| 09.02.2026 | 24,71 | 25,00 | 24,23 | 24,84 | 1,28% | - |
| 06.02.2026 | 24,70 | 25,53 | 24,50 | 24,53 | -1,62% | - |
| 05.02.2026 | 25,44 | 26,20 | 24,80 | 24,93 | -7,60% | - |
| 04.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,89% | 95,00 |
| 03.02.2026 | 28,55 | 29,00 | 27,50 | 27,50 | -1,82% | 1.412,00 |
| 02.02.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 0,76% | 107,00 |
| 30.01.2026 | 27,96 | 28,12 | 26,54 | 27,80 | -0,54% | - |
| 29.01.2026 | 28,09 | 28,09 | 27,95 | 27,95 | -0,18% | 5,00 |
| 28.01.2026 | 27,97 | 28,50 | 27,62 | 28,00 | 1,25% | - |
| 27.01.2026 | 27,82 | 28,07 | 27,18 | 27,66 | -1,09% | - |
| 26.01.2026 | 28,13 | 28,21 | 27,96 | 27,96 | 0,65% | 293,00 |
| 23.01.2026 | 27,78 | 27,78 | 27,78 | 27,78 | 1,48% | 50,00 |
| 22.01.2026 | 27,56 | 27,81 | 26,72 | 27,38 | -0,13% | - |
| 21.01.2026 | 27,50 | 27,50 | 27,41 | 27,41 | -2,11% | 140,00 |
| 20.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,53% | 1.018,00 |
| 19.01.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -1,81% | 27,00 |
| 16.01.2026 | 28,50 | 29,06 | 28,21 | 28,67 | -2,75% | - |
| 15.01.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,37% | 100,00 |
| 14.01.2026 | 28,81 | 29,37 | 28,81 | 29,37 | 3,82% | 30,00 |
| 13.01.2026 | 28,29 | 28,29 | 28,29 | 28,29 | 5,99% | 10,00 |
| 12.01.2026 | 26,69 | 26,69 | 26,69 | 26,69 | -0,48% | 7,00 |
| 09.01.2026 | 26,82 | 26,82 | 26,82 | 26,82 | 3,02% | 1,00 |
| 08.01.2026 | 26,10 | 26,34 | 25,47 | 26,04 | 0,91% | - |
| 07.01.2026 | 26,71 | 26,71 | 25,80 | 25,80 | -1,19% | 306,00 |